Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | MYR | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -0.02 (-1.90%) | 306,000 |
27 Feb 2018 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 79,400 |
26 Feb 2018 | MYR | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 154,700 |
23 Feb 2018 | MYR | 0.995 | 1.04 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 162,800 |
22 Feb 2018 | MYR | 0.985 | 1.01 | 0.985 | 1.01 | 1.01 | 0.0 (0.0%) | 10,600 |
21 Feb 2018 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.015 (+1.51%) | 500 |
20 Feb 2018 | MYR | 1 | 1.02 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 20,700 |
19 Feb 2018 | MYR | 0.99 | 1 | 0.99 | 0.995 | 0.995 | +0.025 (+2.58%) | 68,600 |
16 Feb 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
15 Feb 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
14 Feb 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
13 Feb 2018 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
12 Feb 2018 | MYR | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | +0.015 (+1.57%) | 17,900 |
9 Feb 2018 | MYR | 0.96 | 0.96 | 0.955 | 0.955 | 0.955 | -0.02 (-2.05%) | 75,200 |
8 Feb 2018 | MYR | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 50,500 |
7 Feb 2018 | MYR | 1 | 1 | 0.97 | 0.97 | 0.97 | +0.015 (+1.57%) | 133,600 |
6 Feb 2018 | MYR | 0.99 | 0.99 | 0.93 | 0.955 | 0.955 | -0.045 (-4.50%) | 578,200 |
5 Feb 2018 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 132,200 |
2 Feb 2018 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 19,600 |
30 Jan 2018 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 52,900 |
29 Jan 2018 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 126,400 |
26 Jan 2018 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 217,500 |
25 Jan 2018 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 50,500 |
24 Jan 2018 | MYR | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 149,800 |
23 Jan 2018 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 67,200 |
22 Jan 2018 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 52,900 |
19 Jan 2018 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 52,300 |
18 Jan 2018 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 146,800 |
17 Jan 2018 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 45,400 |
16 Jan 2018 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 251,500 |